Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	66.00	67.23	65.01	66.61	66.61	-0.21%	1,947,124
Mar 26, 2026	69.67	69.97	65.91	66.75	66.75	-5.16%	2,926,341
Mar 25, 2026	71.49	72.69	69.53	70.38	70.38	-1.88%	3,560,386
Mar 24, 2026	73.11	74.73	67.87	71.73	71.73	0.32%	3,606,559
Mar 23, 2026	74.66	78.10	70.47	71.50	71.50	-7.09%	4,945,562
Mar 20, 2026	77.58	82.69	74.01	76.96	76.96	-0.27%	4,666,779
Mar 19, 2026	77.89	80.45	76.88	77.17	77.17	-2.06%	3,073,446
Mar 18, 2026	80.06	82.00	77.24	78.79	78.79	-2.08%	3,668,503
Mar 17, 2026	77.40	83.98	76.99	80.46	80.46	5.31%	5,266,434
Mar 16, 2026	77.78	77.95	75.71	76.40	76.40	-2.09%	2,067,291
Mar 13, 2026	76.30	79.87	75.68	78.03	78.03	-0.73%	2,680,817
Mar 12, 2026	82.25	82.77	76.50	78.60	78.60	-7.49%	4,144,137
Mar 11, 2026	80.00	87.02	79.10	84.96	84.96	5.87%	5,613,050
Mar 10, 2026	79.49	80.50	78.21	80.25	80.25	1.87%	2,704,290
Mar 9, 2026	77.77	79.10	77.00	78.78	78.78	-0.73%	2,147,490
Mar 6, 2026	80.00	81.93	78.99	79.36	79.36	-1.21%	2,431,143
Mar 5, 2026	83.04	83.61	79.47	80.33	80.33	-1.80%	2,636,680
Mar 4, 2026	81.00	85.00	77.59	81.80	81.80	-2.79%	3,750,801
Mar 3, 2026	83.87	91.02	83.55	84.15	84.15	-0.66%	3,950,499
Mar 2, 2026	85.47	89.59	84.40	84.71	84.71	-9.38%	4,217,390
Feb 27, 2026	88.08	95.80	88.08	93.48	93.48	5.57%	6,013,205
Feb 26, 2026	88.00	89.00	85.58	88.55	88.55	0.52%	2,869,254
Feb 25, 2026	89.43	91.96	85.58	88.09	88.09	-2.12%	3,905,783
Feb 24, 2026	90.00	91.39	87.70	90.00	90.00	1.43%	3,172,310
Feb 13, 2026	93.03	95.86	88.38	88.73	88.73	-7.23%	4,512,467
Feb 12, 2026	94.52	99.98	93.90	95.65	95.65	-1.70%	4,777,380
Feb 11, 2026	104.40	107.00	95.95	97.30	97.30	-6.98%	5,323,234
Feb 10, 2026	98.00	107.88	97.31	104.60	104.60	-3.04%	6,796,954
Feb 9, 2026	102.86	113.80	100.50	107.88	107.88	3.84%	8,346,535
Feb 6, 2026	88.44	108.60	88.44	103.89	103.89	12.19%	8,585,920
Feb 5, 2026	86.00	102.00	85.50	92.60	92.60	3.50%	9,963,793
Feb 4, 2026	78.79	89.47	75.00	89.47	89.47	20.00%	7,692,565
Feb 3, 2026	63.03	74.56	61.27	74.56	74.56	20.01%	6,408,520
Feb 2, 2026	60.83	65.80	60.38	62.13	62.13	2.17%	4,660,111
Jan 30, 2026	61.05	62.30	57.75	60.81	60.81	-3.26%	4,120,229
Jan 29, 2026	64.99	67.70	61.80	62.86	62.86	-5.02%	4,934,842
Jan 28, 2026	70.87	71.75	64.62	66.18	66.18	-7.00%	6,250,629
Jan 27, 2026	71.01	75.00	66.24	71.16	71.16	-0.93%	7,540,637
Jan 26, 2026	65.00	71.95	60.00	71.83	71.83	19.80%	10,947,119
Jan 23, 2026	52.24	62.69	52.10	59.96	59.96	14.78%	7,783,009
Jan 22, 2026	51.80	52.56	51.70	52.24	52.24	0.66%	748,306
Jan 21, 2026	51.60	51.90	51.08	51.90	51.90	0.58%	702,041
Jan 20, 2026	51.76	51.97	51.22	51.60	51.60	-0.33%	730,219
Jan 19, 2026	51.03	51.94	51.03	51.77	51.77	0.70%	810,848
Jan 16, 2026	50.63	52.00	50.63	51.41	51.41	1.82%	1,062,938
Jan 15, 2026	50.20	50.68	50.05	50.49	50.49	-0.18%	564,716
Jan 14, 2026	50.78	51.18	50.10	50.58	50.58	-0.20%	965,908
Jan 13, 2026	51.13	51.14	50.21	50.68	50.68	-0.96%	739,869
Jan 12, 2026	50.46	51.25	50.41	51.17	51.17	1.41%	987,759
Jan 9, 2026	50.83	50.87	50.10	50.46	50.46	-0.71%	881,458